ETNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	21.59	21.59	21.59	21.59	-	-
May 18, 2026	21.59	21.59	21.59	21.59	21.59	-0.46%
May 15, 2026	21.69	21.69	21.69	21.69	21.69	-1.81%
May 14, 2026	22.09	22.09	22.09	22.09	22.09	0.91%
May 13, 2026	21.89	21.89	21.89	21.89	21.89	-
May 12, 2026	21.89	21.89	21.89	21.89	21.89	-0.59%
May 11, 2026	22.02	22.02	22.02	22.02	22.02	0.36%
May 8, 2026	21.94	21.94	21.94	21.94	21.94	-0.05%
May 7, 2026	21.95	21.95	21.95	21.95	21.95	-1.75%
May 6, 2026	22.34	22.34	22.34	22.34	22.34	0.81%
May 5, 2026	22.16	22.16	22.16	22.16	22.16	0.86%
May 4, 2026	21.97	21.97	21.97	21.97	21.97	-0.27%
May 1, 2026	22.03	22.03	22.03	22.03	22.03	-0.23%
Apr 30, 2026	22.08	22.08	22.08	22.08	22.08	1.99%
Apr 29, 2026	21.65	21.65	21.65	21.65	21.65	-0.73%
Apr 28, 2026	21.81	21.81	21.81	21.81	21.81	-0.91%
Apr 27, 2026	22.01	22.01	22.01	22.01	22.01	-0.32%
Apr 24, 2026	22.08	22.08	22.08	22.08	22.08	0.78%
Apr 23, 2026	21.91	21.91	21.91	21.91	21.91	1.11%
Apr 22, 2026	21.67	21.67	21.67	21.67	21.67	0.70%
Apr 21, 2026	21.52	21.52	21.52	21.52	21.52	-0.28%
Apr 20, 2026	21.58	21.58	21.58	21.58	21.58	-0.14%
Apr 17, 2026	21.61	21.61	21.61	21.61	21.61	1.65%
Apr 16, 2026	21.26	21.26	21.26	21.26	21.26	0.19%
Apr 15, 2026	21.22	21.22	21.22	21.22	21.22	-0.61%
Apr 14, 2026	21.35	21.35	21.35	21.35	21.35	0.33%
Apr 13, 2026	21.28	21.28	21.28	21.28	21.28	0.90%
Apr 10, 2026	21.09	21.09	21.09	21.09	21.09	0.09%
Apr 9, 2026	21.07	21.07	21.07	21.07	21.07	0.62%
Apr 8, 2026	20.94	20.94	20.94	20.94	20.94	3.10%
Apr 7, 2026	20.31	20.31	20.31	20.31	20.31	0.30%
Apr 6, 2026	20.25	20.25	20.25	20.25	20.25	0.35%
Apr 2, 2026	20.18	20.18	20.18	20.18	20.18	-0.15%
Apr 1, 2026	20.21	20.21	20.21	20.21	20.21	0.75%
Mar 31, 2026	20.06	20.06	20.06	20.06	20.06	2.50%
Mar 30, 2026	19.57	19.57	19.57	19.57	19.57	-1.36%
Mar 27, 2026	19.84	19.84	19.84	19.84	19.82	-0.45%
Mar 26, 2026	19.93	19.93	19.93	19.93	19.91	-1.92%
Mar 25, 2026	20.32	20.32	20.32	20.32	20.30	0.49%
Mar 24, 2026	20.22	20.22	20.22	20.22	20.20	1.10%
Mar 23, 2026	20.00	20.00	20.00	20.00	19.98	2.04%
Mar 20, 2026	19.60	19.60	19.60	19.60	19.58	-2.05%
Mar 19, 2026	20.01	20.01	20.01	20.01	19.99	0.55%
Mar 18, 2026	19.90	19.90	19.90	19.90	19.88	-0.65%
Mar 17, 2026	20.03	20.03	20.03	20.03	20.01	0.70%
Mar 16, 2026	19.89	19.89	19.89	19.89	19.87	1.07%
Mar 13, 2026	19.68	19.68	19.68	19.68	19.66	0.41%
Mar 12, 2026	19.60	19.60	19.60	19.60	19.58	-2.20%
Mar 11, 2026	20.04	20.04	20.04	20.04	20.02	-0.10%
Mar 10, 2026	20.06	20.06	20.06	20.06	20.04	-0.30%